Tritium Dcfc Ltd (DCFC) Historical Stock Data
1.32 ↓0.07 (-5.04%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, DCFC is down -1.71% a day on average. There have been 13 days where Tritium Dcfc Ltd closed green and 17 days where DCFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.30 | 1.40 | 2.15M |
| 2023-01-27 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.30 | 1.42 | 2.81M |
| 2023-01-26 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.28 | 1.40 | 2.60M |
| 2023-01-25 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.34 | 1.44 | 2.24M |
| 2023-01-24 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.40 | 1.51 | 3.12M |
| 2023-01-23 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.31 | 1.46 | 4.82M |
| 2023-01-20 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.28 | 1.41 | 3.48M |
| 2023-01-19 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.36 | 1.51 | 3.17M |
| 2023-01-18 | 1.63 | 1.46 | ↓$0.17 (-10.43%) | 1.45 | 1.64 | 7.61M |
| 2023-01-17 | 2.11 | 1.64 | ↓$0.47 (-22.27%) | 1.58 | 2.20 | 57.88M |
| 2023-01-13 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.45 | 1.57 | 790.58K |
| 2023-01-12 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.43 | 1.54 | 737.31K |
| 2023-01-11 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.46 | 1.55 | 678.73K |
| 2023-01-10 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.41 | 1.57 | 1.34M |
| 2023-01-09 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.47 | 1.58 | 0.91M |
| 2023-01-06 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.39 | 1.58 | 661.87K |
| 2023-01-05 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.46 | 1.56 | 708.56K |
| 2023-01-04 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.45 | 1.60 | 678.38K |
| 2023-01-03 | 1.70 | 1.50 | ↓$0.20 (-11.76%) | 1.49 | 1.74 | 1.13M |
| 2022-12-30 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.65 | 1.83 | 1.29M |
| 2022-12-29 | 1.59 | 1.75 | ↑$0.16 (10.06%) | 1.55 | 1.92 | 9.66M |
| 2022-12-28 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.56 | 1.72 | 1.50M |
| 2022-12-27 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.40 | 1.62 | 1.43M |
| 2022-12-23 | 1.69 | 1.57 | ↓$0.12 (-7.10%) | 1.50 | 1.71 | 1.81M |
| 2022-12-22 | 1.43 | 1.60 | ↑$0.17 (11.89%) | 1.40 | 1.68 | 5.24M |
| 2022-12-21 | 1.23 | 1.34 | ↑$0.11 (8.94%) | 1.16 | 1.35 | 746.54K |
| 2022-12-20 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.17 | 1.29 | 631.63K |
| 2022-12-19 | 1.38 | 1.26 | ↓$0.12 (-8.70%) | 1.26 | 1.41 | 545K |
| 2022-12-16 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.23 | 1.45 | 1.54M |
| 2022-12-15 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.21 | 1.34 | 0.92M |
Create an account or log in to view more rows.
$DCFC whelp. you win this round. goodluck
$DCFC Waiting waiting waiting — you know for what !!! Announcement!!!
$DCFC it's going down??
$DCFC when's the offering?
$DCFC Keep up the pressure.
$DCFC Beautiful!! 😀
$DCFC so tired of this pos let's fly already
$DCFC Pack it up boys.
$DCFC omg this is bullshit
$DCFC dont be a POS today